Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

North European Oil Royality Trust (NY: NRT )

7.930 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.144 8.171 8.081 8.081 8,347 -0.06(-0.68%)
Sep 29, 2005 8.128 8.171 8.107 8.136 9,864 -0.02(-0.23%)
Sep 28, 2005 8.236 8.271 8.020 8.155 27,696 -0.02(-0.23%)
Sep 27, 2005 8.197 8.236 8.144 8.173 15,935 +0.02(+0.19%)
Sep 26, 2005 8.461 8.503 8.097 8.157 72,087 -0.28(-3.28%)
Sep 23, 2005 8.434 8.513 8.408 8.434 33,008 -0.11(-1.23%)
Sep 22, 2005 8.650 8.764 8.540 8.540 22,385 -0.11(-1.25%)
Sep 21, 2005 8.574 8.959 8.574 8.648 83,849 +0.14(+1.64%)
Sep 20, 2005 8.555 8.555 8.500 8.508 22,764 -0.03(-0.31%)
Sep 19, 2005 8.461 8.566 8.461 8.534 40,217 +0.02(+0.25%)
Sep 16, 2005 8.447 8.553 8.355 8.513 33,767 +0.09(+1.10%)
Sep 15, 2005 8.226 8.437 8.205 8.421 23,523 +0.20(+2.37%)
Sep 14, 2005 8.236 8.247 8.133 8.226 14,038 +0.00(+0.00%)
Sep 13, 2005 8.197 8.271 8.197 8.226 20,108 -0.01(-0.06%)
Sep 12, 2005 7.986 8.231 7.986 8.231 19,349 +0.27(+3.34%)
Sep 09, 2005 7.889 8.039 7.881 7.965 24,661 +0.06(+0.80%)
Sep 08, 2005 8.026 8.026 7.902 7.902 31,490 -0.15(-1.87%)
Sep 07, 2005 7.854 8.052 7.854 8.052 28,455 +0.16(+2.00%)
Sep 06, 2005 7.907 7.991 7.854 7.894 21,626 -0.12(-1.54%)
Sep 02, 2005 8.131 8.289 8.002 8.018 31,490 -0.02(-0.30%)
Sep 01, 2005 7.802 8.041 7.802 8.041 86,125 +0.27(+3.53%)
Aug 31, 2005 7.762 7.775 7.649 7.767 40,976 +0.12(+1.59%)
Aug 30, 2005 7.862 7.904 7.643 7.646 28,455 -0.13(-1.66%)
Aug 29, 2005 7.910 7.952 7.775 7.775 15,176 -0.18(-2.25%)
Aug 26, 2005 7.947 8.002 7.907 7.954 17,073 +0.06(+0.77%)
Aug 25, 2005 7.625 7.894 7.625 7.894 32,629 +0.27(+3.53%)
Aug 24, 2005 7.749 7.749 7.438 7.625 64,120 -0.09(-1.16%)
Aug 23, 2005 7.802 7.841 7.538 7.715 61,084 -0.06(-0.78%)
Aug 22, 2005 8.060 8.060 7.775 7.775 56,911 -0.26(-3.28%)
Aug 19, 2005 7.875 8.039 7.867 8.039 77,020 +0.17(+2.18%)
Aug 18, 2005 7.393 7.867 7.380 7.867 230,680 +0.48(+6.57%)
Aug 17, 2005 7.657 7.657 7.269 7.383 95,231 -0.23(-3.08%)
Aug 16, 2005 7.770 7.775 7.617 7.617 53,496 -0.15(-1.90%)
Aug 15, 2005 7.617 7.875 7.617 7.765 102,061 +0.10(+1.31%)
Aug 12, 2005 7.999 7.999 7.493 7.665 179,460 -0.38(-4.69%)
Aug 11, 2005 8.263 8.352 8.039 8.041 47,805 -0.20(-2.37%)
Aug 10, 2005 8.592 8.592 8.207 8.236 47,046 -0.54(-6.18%)
Aug 09, 2005 8.685 8.830 8.685 8.779 33,388 -0.01(-0.06%)
Aug 08, 2005 8.619 9.067 8.619 8.785 76,640 +0.23(+2.71%)
Aug 05, 2005 8.434 8.632 8.434 8.553 19,729 +0.11(+1.25%)
Aug 04, 2005 8.500 8.566 8.434 8.447 16,694 -0.03(-0.31%)
Aug 03, 2005 8.360 8.474 8.360 8.474 14,038 +0.12(+1.39%)
Aug 02, 2005 8.276 8.434 8.276 8.358 40,976 +0.07(+0.83%)
Aug 01, 2005 8.197 8.289 8.142 8.289 26,179 +0.09(+1.13%)
Jul 29, 2005 8.065 8.197 7.986 8.197 59,946 +0.13(+1.63%)
Jul 28, 2005 7.736 8.065 7.736 8.065 75,881 +0.37(+4.83%)
Jul 27, 2005 7.591 7.704 7.569 7.694 35,664 +0.12(+1.60%)
Jul 26, 2005 7.496 7.575 7.496 7.572 18,591 +0.08(+1.03%)
Jul 25, 2005 7.514 7.535 7.495 7.495 9,864 -0.04(-0.57%)
Jul 22, 2005 7.546 7.575 7.454 7.538 19,729 +0.03(+0.35%)
Jul 21, 2005 7.419 7.538 7.419 7.512 7,588 +0.05(+0.71%)
Jul 20, 2005 7.501 7.551 7.425 7.459 35,285 -0.04(-0.56%)
Jul 19, 2005 7.433 7.535 7.406 7.501 17,073 +0.07(+0.99%)
Jul 18, 2005 7.446 7.472 7.380 7.427 40,596 -0.04(-0.60%)
Jul 15, 2005 7.498 7.527 7.462 7.472 39,837 +0.00(+0.00%)
Jul 14, 2005 7.549 7.551 7.472 7.472 11,761 -0.07(-0.87%)
Jul 13, 2005 7.564 7.580 7.525 7.538 29,593 +0.00(+0.00%)
Jul 12, 2005 7.470 7.572 7.464 7.538 10,244 +0.07(+0.99%)
Jul 11, 2005 7.575 7.575 7.464 7.464 11,382 -0.11(-1.39%)
Jul 08, 2005 7.498 7.575 7.456 7.570 14,038 +0.09(+1.23%)
Jul 07, 2005 7.404 7.477 7.380 7.477 24,282 +0.07(+0.96%)
Jul 06, 2005 7.454 7.501 7.406 7.406 29,593 -0.04(-0.59%)
Jul 05, 2005 7.459 7.512 7.422 7.450 15,176 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.